Haiwan International Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 20.600 | 20.650 | 20.400 | 20.400 | 20.400 | 67,000 |
| 2025-02-03 | 20.450 | 20.900 | 20.400 | 20.550 | 20.550 | 156,000 |
| 2025-01-22 | 20.700 | 21.250 | 20.450 | 20.450 | 20.450 | 97,000 |
| 2025-01-21 | 20.600 | 20.600 | 20.400 | 20.450 | 20.450 | 19,000 |
| 2025-01-20 | 20.550 | 21.000 | 20.350 | 20.450 | 20.450 | 390,000 |
| 2025-01-17 | 20.250 | 21.250 | 20.100 | 20.100 | 20.100 | 483,000 |
| 2025-01-16 | 20.150 | 20.150 | 19.800 | 19.800 | 19.800 | 5,000 |
| 2025-01-15 | 20.050 | 20.050 | 19.750 | 19.750 | 19.750 | 4,000 |
| 2025-01-14 | 19.950 | 20.000 | 19.950 | 20.000 | 20.000 | 8,000 |
| 2025-01-13 | 20.300 | 20.300 | 19.200 | 19.850 | 19.850 | 7,000 |
| 2025-01-10 | 19.850 | 19.850 | 19.800 | 19.800 | 19.800 | 19,000 |
| 2025-01-09 | 20.400 | 20.400 | 20.000 | 20.400 | 20.400 | 11,000 |
| 2025-01-08 | 20.300 | 20.300 | 20.050 | 20.100 | 20.100 | 11,000 |
| 2025-01-07 | 20.450 | 20.450 | 20.050 | 20.050 | 20.050 | 7,000 |
| 2025-01-06 | 20.200 | 20.450 | 20.200 | 20.300 | 20.300 | 122,000 |
| 2025-01-03 | 20.500 | 20.500 | 20.000 | 20.200 | 20.200 | 9,000 |
| 2025-01-02 | 20.350 | 20.950 | 20.150 | 20.200 | 20.200 | 84,000 |
| 2024-12-31 | 20.250 | 20.250 | 20.100 | 20.100 | 20.100 | 6,000 |
| 2024-12-30 | 20.000 | 20.200 | 20.000 | 20.200 | 20.200 | 68,000 |
| 2024-12-27 | 19.900 | 20.200 | 19.900 | 20.000 | 20.000 | 7,000 |
| 2024-12-26 | 20.100 | 20.100 | 19.850 | 19.900 | 19.900 | 22,000 |
| 2024-12-25 | 19.800 | 19.950 | 19.800 | 19.950 | 19.950 | 10,000 |
| 2024-12-24 | 20.000 | 20.000 | 19.700 | 19.900 | 19.900 | 11,000 |
| 2024-12-23 | 19.800 | 20.100 | 19.700 | 19.700 | 19.700 | 43,000 |
| 2024-12-20 | 20.250 | 20.300 | 19.850 | 20.100 | 20.100 | 11,000 |
| 2024-12-19 | 20.450 | 20.700 | 19.950 | 20.000 | 20.000 | 48,000 |
| 2024-12-18 | 20.100 | 21.450 | 20.100 | 20.200 | 20.200 | 246,000 |
| 2024-12-17 | 20.300 | 20.300 | 19.600 | 19.900 | 19.900 | 23,000 |
| 2024-12-16 | 20.100 | 20.100 | 19.900 | 19.900 | 19.900 | 40,000 |
| 2024-12-13 | 20.100 | 20.100 | 19.800 | 20.100 | 20.100 | 7,000 |
| 2024-12-12 | 20.000 | 20.100 | 19.850 | 20.100 | 20.100 | 5,000 |
| 2024-12-11 | 20.200 | 20.200 | 20.000 | 20.000 | 20.000 | 5,000 |
| 2024-12-10 | 19.850 | 20.200 | 19.850 | 20.100 | 20.100 | 12,000 |
| 2024-12-09 | 20.100 | 20.100 | 20.050 | 20.100 | 20.100 | 31,000 |
| 2024-12-06 | 20.000 | 20.100 | 20.000 | 20.100 | 20.100 | 6,000 |
| 2024-12-05 | 19.900 | 20.250 | 19.900 | 20.150 | 20.150 | 46,000 |
| 2024-12-04 | 20.100 | 20.100 | 19.900 | 19.900 | 19.900 | 22,000 |
| 2024-12-03 | 20.400 | 20.650 | 20.100 | 20.200 | 20.200 | 13,000 |
| 2024-12-02 | 19.900 | 20.100 | 19.900 | 20.100 | 20.100 | 6,000 |
| 2024-11-29 | 19.900 | 20.200 | 19.900 | 20.000 | 20.000 | 6,000 |
| 2024-11-28 | 20.150 | 20.250 | 20.000 | 20.000 | 20.000 | 23,000 |
| 2024-11-27 | 20.100 | 20.200 | 20.100 | 20.100 | 20.100 | 10,000 |
| 2024-11-26 | 19.950 | 20.150 | 19.950 | 20.150 | 20.150 | 8,000 |
| 2024-11-25 | 20.050 | 20.150 | 19.800 | 19.900 | 19.900 | 12,000 |
| 2024-11-22 | 20.100 | 20.200 | 19.900 | 20.050 | 20.050 | 28,000 |
| 2024-11-21 | 20.250 | 20.250 | 19.950 | 20.000 | 20.000 | 73,000 |
| 2024-11-20 | 19.750 | 19.800 | 19.650 | 19.800 | 19.800 | 37,005 |
| 2024-11-19 | 19.900 | 19.900 | 19.850 | 19.850 | 19.850 | 5,000 |
| 2024-11-18 | 20.100 | 20.100 | 20.100 | 20.100 | 20.100 | 2,000 |
| 2024-11-15 | 20.050 | 20.100 | 20.000 | 20.100 | 20.100 | 13,000 |
| 2024-11-14 | 20.400 | 20.550 | 20.000 | 20.200 | 20.200 | 6,000 |
| 2024-11-13 | 20.900 | 20.900 | 19.850 | 20.100 | 20.100 | 34,000 |
| 2024-11-12 | 20.000 | 20.250 | 19.600 | 20.150 | 20.150 | 23,000 |
| 2024-11-11 | 20.300 | 20.400 | 20.150 | 20.150 | 20.150 | 30,000 |
| 2024-11-08 | 20.300 | 20.350 | 20.100 | 20.200 | 20.200 | 23,000 |
| 2024-11-07 | 20.000 | 20.350 | 20.000 | 20.200 | 20.200 | 14,000 |
| 2024-11-06 | 20.250 | 20.300 | 20.000 | 20.250 | 20.250 | 6,000 |
| 2024-11-05 | 19.800 | 20.350 | 19.600 | 20.100 | 20.100 | 21,000 |
| 2024-11-04 | 20.450 | 20.450 | 20.000 | 20.000 | 20.000 | 14,000 |
| 2024-11-01 | 20.450 | 20.450 | 20.300 | 20.350 | 20.350 | 21,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-08-05 | 0.5000 TWD |
| 2019-11-27 | 0.5000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.